ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340570/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161158,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76500,-4600,5,-5.67,12247862800,158622,379.12,80200,80700,76000,105400,56800,81100,77221.71,18.19,0,452,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6218,22.66,4.73,12,1.95,3376.00,16170.00,85600,20250207,-10.63,43500,20240213,75.86,85600,-10.63,20250207,65700,16.44,20250103,85600,-10.63,20250207,45200,69.25,20240308,1.62,N,340570,500,44 억,,1478812,N,N,9,N,00,N
20250219,151202,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76500,-4600,5,-5.67,11548351200,149465,357.24,80200,80700,76000,105400,56800,81100,77264.25,18.19,0,1189,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6218,22.66,4.73,12,1.84,3376.00,16170.00,85600,20250207,-10.63,43500,20240213,75.86,85600,-10.63,20250207,65700,16.44,20250103,85600,-10.63,20250207,45200,69.25,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250219,141158,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76100,-5000,5,-6.17,10518112600,135949,324.93,80200,80700,76000,105400,56800,81100,77367.72,18.19,0,-1271,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6185,22.54,4.71,12,1.67,3376.00,16170.00,85600,20250207,-11.10,43500,20240213,74.94,85600,-11.10,20250207,65700,15.83,20250103,85600,-11.10,20250207,45200,68.36,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250219,131159,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76600,-4500,5,-5.55,8514892800,109701,262.20,80200,80700,76400,105400,56800,81100,77618.69,18.19,0,-10278,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6226,22.69,4.74,12,1.35,3376.00,16170.00,85600,20250207,-10.51,43500,20240213,76.09,85600,-10.51,20250207,65700,16.59,20250103,85600,-10.51,20250207,45200,69.47,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250219,121159,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76900,-4200,5,-5.18,7211248100,92710,221.59,80200,80700,76700,105400,56800,81100,77782.39,18.19,0,-13547,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6250,22.78,4.76,12,1.14,3376.00,16170.00,85600,20250207,-10.16,43500,20240213,76.78,85600,-10.16,20250207,65700,17.05,20250103,85600,-10.16,20250207,45200,70.13,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250219,111200,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77100,-4000,5,-4.93,6244750600,80162,191.60,80200,80700,76700,105400,56800,81100,77901.11,18.19,0,-17120,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6267,22.84,4.77,12,0.99,3376.00,16170.00,85600,20250207,-9.93,43500,20240213,77.24,85600,-9.93,20250207,65700,17.35,20250103,85600,-9.93,20250207,45200,70.58,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250219,101200,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77100,-4000,5,-4.93,4674325100,59777,142.87,80200,80700,77000,105400,56800,81100,78195.42,18.19,0,-14863,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6267,22.84,4.77,12,0.74,3376.00,16170.00,85600,20250207,-9.93,43500,20240213,77.24,85600,-9.93,20250207,65700,17.35,20250103,85600,-9.93,20250207,45200,70.58,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250219,091201,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80200,-900,5,-1.11,461373500,5762,13.77,80200,80700,79500,105400,56800,81100,80069.44,18.19,0,-3273,82566,81832,80866,80132,79166,82200,80500,45,24300,500,60010,100,1,8128000,6519,23.76,4.96,12,0.07,3376.00,16170.00,85600,20250207,-6.31,43500,20240213,84.37,85600,-6.31,20250207,65700,22.07,20250103,85600,-6.31,20250207,45200,77.43,20240308,1.62,N,340570,500,44 억,,1478812,N,N,186,N,00,N
20250218,161154,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81100,-600,5,-0.73,3376929700,41798,89.86,81000,81600,79900,106200,57200,81700,80791.16,18.20,0,355,83566,82632,81266,80332,78966,83100,80800,45,24500,500,60450,100,1,8128000,6592,24.02,5.02,12,0.51,3376.00,16170.00,85600,20250207,-5.26,41300,20240205,96.37,85600,-5.26,20250207,65700,23.44,20250103,85600,-5.26,20250207,45200,79.42,20240308,1.58,N,340570,500,44 억,,1479259,N,N,186,N,00,N
20250218,151156,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80900,-800,5,-0.98,3267469700,40446,86.95,81000,81600,79900,106200,57200,81700,80785.98,18.20,0,-59,83566,82632,81266,80332,78966,83100,80800,45,24500,500,60450,100,1,8128000,6576,23.96,5.00,12,0.50,3376.00,16170.00,85600,20250207,-5.49,41300,20240205,95.88,85600,-5.49,20250207,65700,23.14,20250103,85600,-5.49,20250207,45200,78.98,20240308,1.58,N,340570,500,44 억,,1479259,N,N,104,N,00,N
20250218,141157,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,80800,-900,5,-1.10,2460382500,30484,65.53,81000,81600,79900,106200,57200,81700,80710.62,18.20,0,-2234,83566,82632,81266,80332,78966,83100,80800,45,24500,500,60450,100,1,8128000,6567,23.93,5.00,12,0.38,3376.00,16170.00,85600,20250207,-5.61,41300,20240205,95.64,85600,-5.61,20250207,65700,22.98,20250103,85600,-5.61,20250207,45200,78.76,20240308,1.58,N,340570,500,44 억,,1479259,N,N,104,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161158 55 40.00 KOSDAQ 제약 N N N Y 40 N 76500 -4600 5 -5.67 12247862800 158622 379.12 80200 80700 76000 105400 56800 81100 77221.71 18.19 0 452 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6218 22.66 4.73 12 1.95 3376.00 16170.00 85600 20250207 -10.63 43500 20240213 75.86 85600 -10.63 20250207 65700 16.44 20250103 85600 -10.63 20250207 45200 69.25 20240308 1.62 N 340570 500 44 억 1478812 N N 9 N 00 N
3 20250219 151202 55 40.00 KOSDAQ 제약 N N N Y 40 N 76500 -4600 5 -5.67 11548351200 149465 357.24 80200 80700 76000 105400 56800 81100 77264.25 18.19 0 1189 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6218 22.66 4.73 12 1.84 3376.00 16170.00 85600 20250207 -10.63 43500 20240213 75.86 85600 -10.63 20250207 65700 16.44 20250103 85600 -10.63 20250207 45200 69.25 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
4 20250219 141158 55 40.00 KOSDAQ 제약 N N N Y 40 N 76100 -5000 5 -6.17 10518112600 135949 324.93 80200 80700 76000 105400 56800 81100 77367.72 18.19 0 -1271 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6185 22.54 4.71 12 1.67 3376.00 16170.00 85600 20250207 -11.10 43500 20240213 74.94 85600 -11.10 20250207 65700 15.83 20250103 85600 -11.10 20250207 45200 68.36 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
5 20250219 131159 55 40.00 KOSDAQ 제약 N N N Y 40 N 76600 -4500 5 -5.55 8514892800 109701 262.20 80200 80700 76400 105400 56800 81100 77618.69 18.19 0 -10278 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6226 22.69 4.74 12 1.35 3376.00 16170.00 85600 20250207 -10.51 43500 20240213 76.09 85600 -10.51 20250207 65700 16.59 20250103 85600 -10.51 20250207 45200 69.47 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
6 20250219 121159 55 40.00 KOSDAQ 제약 N N N Y 40 N 76900 -4200 5 -5.18 7211248100 92710 221.59 80200 80700 76700 105400 56800 81100 77782.39 18.19 0 -13547 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6250 22.78 4.76 12 1.14 3376.00 16170.00 85600 20250207 -10.16 43500 20240213 76.78 85600 -10.16 20250207 65700 17.05 20250103 85600 -10.16 20250207 45200 70.13 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
7 20250219 111200 55 40.00 KOSDAQ 제약 N N N Y 40 N 77100 -4000 5 -4.93 6244750600 80162 191.60 80200 80700 76700 105400 56800 81100 77901.11 18.19 0 -17120 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6267 22.84 4.77 12 0.99 3376.00 16170.00 85600 20250207 -9.93 43500 20240213 77.24 85600 -9.93 20250207 65700 17.35 20250103 85600 -9.93 20250207 45200 70.58 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
8 20250219 101200 55 40.00 KOSDAQ 제약 N N N Y 40 N 77100 -4000 5 -4.93 4674325100 59777 142.87 80200 80700 77000 105400 56800 81100 78195.42 18.19 0 -14863 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6267 22.84 4.77 12 0.74 3376.00 16170.00 85600 20250207 -9.93 43500 20240213 77.24 85600 -9.93 20250207 65700 17.35 20250103 85600 -9.93 20250207 45200 70.58 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
9 20250219 091201 55 40.00 KOSDAQ 제약 N N N Y 40 N 80200 -900 5 -1.11 461373500 5762 13.77 80200 80700 79500 105400 56800 81100 80069.44 18.19 0 -3273 82566 81832 80866 80132 79166 82200 80500 45 24300 500 60010 100 1 8128000 6519 23.76 4.96 12 0.07 3376.00 16170.00 85600 20250207 -6.31 43500 20240213 84.37 85600 -6.31 20250207 65700 22.07 20250103 85600 -6.31 20250207 45200 77.43 20240308 1.62 N 340570 500 44 억 1478812 N N 186 N 00 N
10 20250218 161154 55 40.00 KOSDAQ 제약 N N N Y 40 N 81100 -600 5 -0.73 3376929700 41798 89.86 81000 81600 79900 106200 57200 81700 80791.16 18.20 0 355 83566 82632 81266 80332 78966 83100 80800 45 24500 500 60450 100 1 8128000 6592 24.02 5.02 12 0.51 3376.00 16170.00 85600 20250207 -5.26 41300 20240205 96.37 85600 -5.26 20250207 65700 23.44 20250103 85600 -5.26 20250207 45200 79.42 20240308 1.58 N 340570 500 44 억 1479259 N N 186 N 00 N
11 20250218 151156 55 40.00 KOSDAQ 제약 N N N Y 40 N 80900 -800 5 -0.98 3267469700 40446 86.95 81000 81600 79900 106200 57200 81700 80785.98 18.20 0 -59 83566 82632 81266 80332 78966 83100 80800 45 24500 500 60450 100 1 8128000 6576 23.96 5.00 12 0.50 3376.00 16170.00 85600 20250207 -5.49 41300 20240205 95.88 85600 -5.49 20250207 65700 23.14 20250103 85600 -5.49 20250207 45200 78.98 20240308 1.58 N 340570 500 44 억 1479259 N N 104 N 00 N
12 20250218 141157 55 40.00 KOSDAQ 제약 N N N Y 40 N 80800 -900 5 -1.10 2460382500 30484 65.53 81000 81600 79900 106200 57200 81700 80710.62 18.20 0 -2234 83566 82632 81266 80332 78966 83100 80800 45 24500 500 60450 100 1 8128000 6567 23.93 5.00 12 0.38 3376.00 16170.00 85600 20250207 -5.61 41300 20240205 95.64 85600 -5.61 20250207 65700 22.98 20250103 85600 -5.61 20250207 45200 78.76 20240308 1.58 N 340570 500 44 억 1479259 N N 104 N 00 N